Aspen Technology Stock Price History, AZPN Historical Prices

Add to My Stocks
$77.56 $0.19 (0.24%) AZPN stock closing price Feb 21, 2018 (Closing)

Aspen Technology stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Aspen Technology P/E ratio, and PS ratio. The stock price was at a 5 year high of $80.12 on Jan 26, 2018 as seen from Aspen Technology stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 77.78 78.95 77.51 77.56 406,693 35.42 11.44
2018-02-20 75.32 78.16 75.32 77.75 365,684 35.5 11.46
2018-02-16 76.14 77.05 75.82 75.85 557,748 34.64 11.18
2018-02-15 76.17 76.8 75.11 76.65 324,711 35 11.3
2018-02-14 72.43 75.42 72.43 75.25 1,244,881 34.36 11.09
2018-02-13 72.29 73.22 72.09 73.03 275,247 33.35 10.77
2018-02-12 72.32 73.28 68.12 72.44 384,814 33.08 10.68
2018-02-09 72.11 72.72 69.45 72.04 460,295 32.9 10.62
2018-02-08 74.4 76.15 71.29 71.33 427,773 32.57 10.52
2018-02-07 74.81 75.29 74.25 74.33 313,653 33.94 10.96
2018-02-06 73.22 75.26 72.34 74.89 646,618 34.2 11.04
2018-02-05 75.3 77.05 74.73 74.73 501,673 34.12 11.02
2018-02-02 77.16 77.5 75.69 75.74 416,729 34.58 11.17
2018-02-01 77.13 78.06 75.72 77.52 281,643 35.4 11.43
2018-01-31 79.07 79.22 77.27 77.45 459,994 35.37 11.42
2018-01-30 78.7 79.7 78.29 78.59 436,467 35.89 11.59
2018-01-29 79.76 81.02 79.19 79.67 599,610 36.38 11.75
2018-01-26 76.85 80.88 76.8 80.12 990,976 37.27 11.92
2018-01-25 83.89 84.4 74.11 77.51 764,210 36.05 11.65
2018-01-24 76.01 76.9 75.01 75.6 514,216 35.16 11.37
2018-01-23 77.19 77.51 75.38 75.69 628,224 35.21 11.38
2018-01-22 76.7 77.29 76.37 77.03 307,903 35.83 11.58
2018-01-19 75.49 76.74 75.49 76.67 249,369 35.66 11.53
2018-01-18 76.09 76.89 75.59 75.69 288,880 35.21 11.38
2018-01-17 75.54 76.17 75.01 76.08 306,556 35.39 11.44
2018-01-16 75.46 76.56 74.98 75.03 584,414 34.9 11.28
2018-01-12 74.08 75.54 74.07 75.12 330,256 34.94 11.29
2018-01-11 72.91 74.05 72.59 73.97 307,840 34.41 11.12
2018-01-10 72.39 72.92 71.64 72.85 293,264 33.88 10.95
2018-01-09 73.21 73.54 72.79 72.81 627,708 33.87 10.95
2018-01-08 71.02 73.4 71.02 73.11 493,476 34.01 10.99
2018-01-05 70.36 71.44 70.33 70.78 397,448 32.92 10.64
2018-01-04 66.76 70.07 66.76 70.02 610,610 32.57 10.53
2018-01-03 66.2 66.81 65.68 66.17 330,496 30.78 9.95
2018-01-02 66.25 66.58 65.59 66.17 251,785 30.78 9.95
2017-12-29 66.53 67.35 66.17 66.2 285,903 30.79 9.95
2017-12-28 66.39 66.4 65.88 66.37 166,755 30.87 9.98
2017-12-27 65.91 66.37 65.66 66.03 154,963 30.71 9.93
2017-12-26 65.46 66.09 65.2 65.82 188,549 30.61 9.9
2017-12-22 65.73 65.92 65.03 65.69 224,408 30.55 9.88
2017-12-21 66.45 66.71 65.84 65.92 275,617 30.66 9.91
2017-12-20 66.93 67.23 65.88 66.24 247,969 30.81 9.96
2017-12-19 67.34 67.6 66.65 66.72 282,543 31.03 10.03
2017-12-18 67.55 67.89 67.23 67.34 327,221 31.32 10.12
2017-12-15 66.37 67.72 66.14 67.03 751,219 31.18 10.08
2017-12-14 66.75 67.4 66.24 66.26 377,153 30.82 9.96
2017-12-13 66.37 67.41 66.37 66.75 340,138 31.05 10.04
2017-12-12 66.3 66.59 65.81 66.18 244,588 30.78 9.95
2017-12-11 66.35 66.76 66.05 66.2 302,327 30.79 9.95
2017-12-08 67.5 67.79 66.28 66.37 285,186 30.87 9.98
2017-12-07 66.9 67.55 66.75 67.16 268,084 31.24 10.1
2017-12-06 66.56 67.33 66.31 66.76 262,515 31.05 10.04
2017-12-05 66.62 67.74 66.47 66.57 550,137 30.96 10.01
2017-12-04 67.83 68.17 66.56 66.65 396,980 31 10.02
2017-12-01 66.85 67.49 65.39 67.37 376,481 31.34 10.13
2017-11-30 67.15 67.22 66.53 66.92 484,646 31.13 10.06
2017-11-29 69.02 69.38 66.52 66.6 416,547 30.98 10.01
2017-11-28 68.85 69.22 68.25 69.18 334,388 32.18 10.4
2017-11-27 68.9 69.33 68.48 68.57 408,151 31.89 10.31
2017-11-24 68.69 69.12 68.54 68.94 124,067 32.07 10.37
2017-11-23 0 0 0 68.37 0 - -
2017-11-22 68.43 69.11 68.35 68.37 244,169 31.8 10.28
2017-11-21 68.15 68.68 68.15 68.48 299,964 31.85 10.3
2017-11-20 67.28 68.17 67.28 67.92 397,565 31.59 10.21
2017-11-17 66.59 67.47 66.47 67.29 415,251 31.3 10.12
2017-11-16 66.27 66.88 66.27 66.74 303,406 31.04 10.03
2017-11-15 65.58 66.35 65.38 66.04 522,200 30.72 9.93
2017-11-14 65.94 66.42 65.7 65.9 597,744 30.65 9.91
2017-11-13 66.05 66.89 65.74 66.18 350,416 30.78 9.95
2017-11-10 65.57 66.31 65.48 66.24 321,266 30.81 9.96
2017-11-09 65.27 65.75 64.96 65.68 405,324 30.55 9.87
2017-11-08 64.98 65.98 64.98 65.82 412,128 30.61 9.9
2017-11-07 65.65 66.05 64.97 65.28 402,153 30.36 9.81
2017-11-06 66.2 66.39 65.59 65.66 432,965 30.54 9.87
2017-11-03 65.14 66.48 64.74 66.47 589,123 30.92 9.99
2017-11-02 64.75 65.22 64.37 65.14 464,753 30.3 9.79
2017-11-01 64.99 65.29 63.93 64.7 728,474 30.09 9.73
2017-10-31 64.25 65.02 63.57 64.52 669,334 30.01 9.7
2017-10-30 64.9 65.28 64.06 64.19 538,574 29.86 9.65
2017-10-27 67.89 68.32 61.71 65.31 1,852,365 30.38 9.82
2017-10-26 65.67 66.92 65.67 66.73 523,514 31.48 10.27
2017-10-25 65.8 66.32 65.36 65.67 285,378 30.98 10.1
2017-10-24 65.87 66.3 65.32 66.14 257,067 31.2 10.17
2017-10-23 66.46 66.49 65.86 65.9 231,023 31.09 10.14
2017-10-20 66.34 66.38 65.73 66.18 265,566 31.22 10.18
2017-10-19 65.02 65.83 64.79 65.67 285,572 30.98 10.1
2017-10-18 65.43 65.89 64.88 65.43 374,437 30.86 10.07
2017-10-17 65.44 65.98 65.01 65.09 278,179 30.7 10.01
2017-10-16 65.71 65.83 65.16 65.51 229,777 30.9 10.08
Get more Data

Aspen Technology Stock History Chart

View AZPN PE ratio, PS ratio stocks charts and compare with peers.
AZPN Chart
Note: Compare Aspen Technology stock price history with the index and industry peers.

Aspen Technology Stock Price History: Past 5 years

Max Stock Price80.12Jan 26,2018
Min Stock Price27.55May 03,2013
Avg Stock Price44.63

Aspen Technology Historical PE ratio: Past 5 years

Max PE Ratio406Mar 14,2013
Min PE Ratio19.33Feb 11,2016
Avg PE Ratio58.11

Aspen Technology Historical PS ratio: Past 5 years

Max PS Ratio12.73Mar 06,2014
Min PS Ratio5.4Feb 11,2016
Avg PS Ratio9.16

AZPN Industry Peers

Company Price Change (%)
Micro Focus International (MCFUY)29.910 (0%)
Trend Micro (TMICY)57.070.58 (1.03%)
Ptc (PTC)72.810.91 (1.23%)
Proofpoint (PFPT)105.10.81 (0.76%)
Oracle (ORCL)49.430.46 (0.92%)
Pros Holdings (PRO)31.660.24 (0.75%)
Rockwell Automation (ROK)183.950.72 (0.39%)

Aspen Technology share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Aspen Technology stock analysis. The price movement is easily depicted in the Aspen Technology stock price history chart. The daily volume changes indicate the investor interest in the stock. AZPN stock saw a high of $78.95, and a low of $77.51 on last trading day. The average P/S ratio was 9.16 as can be seen from Aspen Technology stock history.